| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2022-12-30 |
2,072.65 |
2,073.57 |
2,059.35 |
2,072.65 |
0.0M |
| 2022-12-29 |
2,072.65 |
2,073.45 |
2,059.73 |
2,072.65 |
0.0M |
| 2022-12-28 |
2,072.50 |
2,073.34 |
2,059.61 |
2,072.65 |
0.0M |
| 2022-12-27 |
2,072.39 |
2,073.22 |
2,059.98 |
2,072.50 |
0.0M |
| 2022-12-26 |
2,061.20 |
2,073.00 |
2,056.85 |
2,072.39 |
0.0M |
| 2022-12-23 |
2,072.25 |
2,072.96 |
2,054.73 |
2,072.39 |
0.0M |
| 2022-12-22 |
2,072.30 |
2,072.84 |
2,053.63 |
2,072.25 |
0.0M |
| 2022-12-21 |
2,072.30 |
2,072.73 |
2,053.51 |
2,072.30 |
0.0M |
| 2022-12-20 |
2,071.93 |
2,072.61 |
2,053.37 |
2,072.30 |
0.0M |
| 2022-12-19 |
2,075.00 |
2,075.00 |
2,053.26 |
2,071.93 |
0.0M |
| 2022-12-16 |
2,071.40 |
2,072.36 |
2,052.97 |
2,071.75 |
0.0M |
| 2022-12-15 |
2,071.40 |
2,072.07 |
2,052.91 |
2,071.40 |
0.0M |
| 2022-12-14 |
2,071.40 |
2,072.17 |
2,052.91 |
2,071.40 |
0.0M |
| 2022-12-13 |
2,071.00 |
2,071.91 |
2,052.80 |
2,071.40 |
0.0M |
| 2022-12-12 |
2,058.86 |
2,076.32 |
2,057.66 |
2,071.00 |
0.0M |
| 2022-12-09 |
2,070.75 |
2,071.68 |
2,052.06 |
2,071.00 |
0.0M |
| 2022-12-08 |
2,070.75 |
2,071.67 |
2,051.94 |
2,070.75 |
0.0M |
| 2022-12-07 |
2,070.75 |
2,071.55 |
2,052.21 |
2,070.75 |
0.0M |
| 2022-12-06 |
2,057.92 |
2,071.49 |
2,052.21 |
2,070.75 |
0.0M |
| 2022-12-05 |
2,030.72 |
2,071.42 |
2,030.72 |
2,070.75 |
0.0M |
| 2022-12-02 |
2,070.63 |
2,071.07 |
2,030.72 |
2,070.63 |
0.0M |
| 2022-12-01 |
2,070.50 |
2,071.07 |
2,051.67 |
2,070.63 |
0.0M |
| 2022-11-30 |
2,070.43 |
2,070.77 |
2,051.67 |
2,070.50 |
0.0M |
| 2022-11-29 |
2,070.13 |
2,070.77 |
2,052.61 |
2,070.43 |
0.0M |
| 2022-11-28 |
2,069.50 |
2,071.14 |
2,051.50 |
2,070.13 |
0.0M |
| 2022-11-25 |
2,069.98 |
2,070.61 |
2,051.27 |
2,070.13 |
0.0M |
| 2022-11-24 |
2,069.98 |
2,070.27 |
2,055.74 |
2,069.98 |
0.0M |
| 2022-11-23 |
2,069.82 |
2,070.37 |
2,051.15 |
2,069.98 |
0.0M |
| 2022-11-22 |
2,069.70 |
2,070.26 |
2,051.02 |
2,069.82 |
0.0M |
| 2022-11-21 |
2,055.30 |
2,070.15 |
2,050.90 |
2,069.70 |
0.0M |
| 2022-11-18 |
2,069.43 |
2,070.01 |
2,050.78 |
2,069.43 |
0.0M |
| 2022-11-17 |
2,069.30 |
2,069.88 |
2,050.66 |
2,069.43 |
0.0M |
| 2022-11-16 |
2,068.88 |
2,069.87 |
2,050.53 |
2,054.82 |
0.0M |
| 2022-11-15 |
2,068.88 |
2,069.64 |
2,051.40 |
2,068.88 |
0.0M |
| 2022-11-14 |
2,053.00 |
2,069.51 |
2,049.90 |
2,068.88 |
0.0M |
| 2022-11-11 |
2,068.63 |
2,069.39 |
2,052.18 |
2,068.63 |
0.0M |
| 2022-11-10 |
2,068.63 |
2,069.28 |
2,050.07 |
2,068.63 |
0.0M |
| 2022-11-09 |
2,068.63 |
2,069.17 |
2,051.70 |
2,068.63 |
0.0M |
| 2022-11-08 |
2,068.40 |
2,068.95 |
2,049.82 |
2,068.63 |
0.0M |
| 2022-11-07 |
2,048.50 |
2,068.93 |
2,047.83 |
2,068.40 |
0.0M |
| 2022-11-04 |
2,068.18 |
2,068.70 |
2,050.59 |
2,068.40 |
0.0M |
| 2022-11-03 |
2,068.18 |
2,068.70 |
2,049.47 |
2,068.18 |
0.0M |
| 2022-11-02 |
2,068.13 |
2,068.61 |
2,049.36 |
2,068.18 |
0.0M |
| 2022-11-01 |
2,068.13 |
2,068.55 |
2,050.36 |
2,068.13 |
0.0M |
| 2022-10-31 |
2,051.98 |
2,073.23 |
2,049.24 |
2,068.13 |
0.0M |
| 2022-10-28 |
2,067.80 |
2,068.35 |
2,049.13 |
2,068.00 |
0.0M |
| 2022-10-27 |
2,067.40 |
2,068.13 |
2,048.40 |
2,067.80 |
0.0M |
| 2022-10-26 |
2,067.40 |
2,068.00 |
2,048.89 |
2,067.40 |
0.0M |
| 2022-10-25 |
2,067.40 |
2,067.89 |
2,049.76 |
2,067.40 |
0.0M |
| 2022-10-24 |
2,050.80 |
2,067.89 |
2,045.78 |
2,051.01 |
0.0M |
| 2022-10-21 |
2,067.40 |
2,067.68 |
2,048.65 |
2,067.40 |
0.0M |
| 2022-10-20 |
2,067.25 |
2,067.76 |
2,048.52 |
2,067.40 |
0.0M |
| 2022-10-19 |
2,050.29 |
2,067.52 |
2,049.40 |
2,067.25 |
0.0M |
| 2022-10-18 |
2,067.04 |
2,067.50 |
2,048.80 |
2,067.04 |
0.0M |
| 2022-10-17 |
2,049.85 |
2,069.48 |
2,048.55 |
2,067.04 |
0.0M |
| 2022-10-14 |
2,066.13 |
2,067.61 |
2,048.44 |
2,066.13 |
0.0M |
| 2022-10-13 |
2,066.13 |
2,067.32 |
2,048.08 |
2,066.13 |
0.0M |
| 2022-10-12 |
2,066.13 |
2,067.29 |
2,047.98 |
2,066.13 |
0.0M |
| 2022-10-11 |
2,066.13 |
2,067.09 |
2,047.88 |
2,066.13 |
0.0M |
| 2022-10-10 |
2,049.05 |
2,072.25 |
2,047.28 |
2,066.13 |
0.0M |
| 2022-10-07 |
2,066.13 |
2,066.78 |
2,047.15 |
2,066.13 |
0.0M |
| 2022-10-06 |
2,066.00 |
2,066.65 |
2,045.53 |
2,066.13 |
0.0M |
| 2022-10-05 |
2,065.85 |
2,066.53 |
2,045.41 |
2,066.00 |
0.0M |
| 2022-10-04 |
2,065.70 |
2,066.59 |
2,045.35 |
2,065.85 |
0.0M |
| 2022-10-03 |
2,065.50 |
2,066.39 |
2,045.16 |
2,048.06 |
0.0M |
| 2022-09-30 |
2,065.50 |
2,066.26 |
2,045.04 |
2,065.50 |
0.0M |
| 2022-09-29 |
2,065.50 |
2,066.14 |
2,043.40 |
2,065.50 |
0.0M |
| 2022-09-28 |
2,065.45 |
2,067.69 |
2,042.78 |
2,065.50 |
0.0M |
| 2022-09-27 |
2,065.15 |
2,065.78 |
2,042.66 |
2,065.45 |
0.0M |
| 2022-09-26 |
2,046.58 |
2,065.81 |
2,042.54 |
2,065.15 |
0.0M |
| 2022-09-23 |
2,065.15 |
2,065.65 |
2,041.43 |
2,065.15 |
0.0M |
| 2022-09-22 |
2,065.00 |
2,065.54 |
2,042.31 |
2,065.15 |
0.0M |
| 2022-09-21 |
2,064.88 |
2,065.42 |
2,041.20 |
2,065.00 |
0.0M |
| 2022-09-20 |
2,064.78 |
2,065.59 |
2,041.09 |
2,064.88 |
0.0M |
| 2022-09-19 |
2,064.78 |
2,065.20 |
2,040.98 |
2,064.78 |
0.0M |
| 2022-09-16 |
2,064.63 |
2,065.08 |
2,041.86 |
2,064.78 |
0.0M |
| 2022-09-15 |
2,064.49 |
2,064.97 |
2,041.74 |
2,064.63 |
0.0M |
| 2022-09-14 |
2,064.40 |
2,067.60 |
2,041.64 |
2,064.49 |
0.0M |
| 2022-09-13 |
2,064.25 |
2,064.75 |
2,041.52 |
2,064.40 |
0.0M |
| 2022-09-12 |
2,044.29 |
2,067.60 |
2,040.40 |
2,064.25 |
0.0M |
| 2022-09-09 |
2,063.95 |
2,067.54 |
2,040.29 |
2,064.25 |
0.0M |
| 2022-09-08 |
2,063.95 |
2,064.39 |
2,040.17 |
2,063.95 |
0.0M |
| 2022-09-07 |
2,063.95 |
2,068.09 |
2,040.05 |
2,063.95 |
0.0M |
| 2022-09-06 |
2,063.15 |
2,067.59 |
2,039.83 |
2,063.95 |
0.0M |
| 2022-09-05 |
2,063.15 |
2,066.34 |
2,040.83 |
2,063.15 |
0.0M |
| 2022-09-02 |
2,062.98 |
2,065.19 |
2,040.70 |
2,063.15 |
0.0M |
| 2022-09-01 |
2,062.98 |
2,067.59 |
2,040.57 |
2,062.98 |
0.0M |
| 2022-08-31 |
2,062.85 |
2,067.09 |
2,040.44 |
2,062.98 |
0.0M |
| 2022-08-30 |
2,062.50 |
2,063.44 |
2,040.33 |
2,062.85 |
0.0M |
| 2022-08-29 |
2,041.92 |
2,065.45 |
2,040.21 |
2,062.50 |
0.0M |
| 2022-08-26 |
2,062.32 |
2,064.59 |
2,039.09 |
2,062.50 |
0.0M |
| 2022-08-25 |
2,062.15 |
2,063.20 |
2,038.47 |
2,062.32 |
0.0M |
| 2022-08-24 |
2,062.00 |
2,063.07 |
2,038.34 |
2,062.15 |
0.0M |
| 2022-08-23 |
2,061.88 |
2,066.84 |
2,038.24 |
2,062.00 |
0.0M |
| 2022-08-22 |
2,061.98 |
2,066.59 |
2,038.12 |
2,061.88 |
0.0M |
| 2022-08-19 |
2,061.73 |
2,068.59 |
2,037.99 |
2,061.98 |
0.0M |
| 2022-08-18 |
2,061.73 |
2,064.30 |
2,037.20 |
2,061.73 |
0.0M |
| 2022-08-17 |
2,061.73 |
2,065.52 |
2,037.74 |
2,061.73 |
0.0M |
| 2022-08-16 |
2,061.50 |
2,062.34 |
2,037.62 |
2,061.73 |
0.0M |
| 2022-08-15 |
2,043.50 |
2,067.09 |
2,037.62 |
2,061.50 |
0.0M |
| 2022-08-12 |
2,061.48 |
2,062.12 |
2,038.00 |
2,061.50 |
0.0M |
| 2022-08-11 |
2,061.38 |
2,062.11 |
2,037.38 |
2,061.48 |
0.0M |
| 2022-08-10 |
2,061.25 |
2,066.34 |
2,037.27 |
2,061.38 |
0.0M |
| 2022-08-09 |
2,060.88 |
2,061.98 |
2,037.66 |
2,061.25 |
0.0M |
| 2022-08-08 |
2,038.59 |
2,061.65 |
2,037.55 |
2,060.88 |
0.0M |
| 2022-08-05 |
2,060.88 |
2,061.65 |
2,037.63 |
2,060.88 |
0.0M |
| 2022-08-04 |
2,060.88 |
2,063.19 |
2,035.00 |
2,060.88 |
0.0M |
| 2022-08-03 |
2,060.88 |
2,063.19 |
2,035.00 |
2,060.88 |
0.0M |
| 2022-08-02 |
2,060.38 |
2,061.20 |
2,035.00 |
2,060.88 |
0.0M |
| 2022-08-01 |
2,037.44 |
2,061.83 |
2,034.42 |
2,060.38 |
0.0M |
| 2022-07-29 |
2,060.38 |
2,061.07 |
2,034.42 |
2,060.38 |
0.0M |
| 2022-07-28 |
2,060.00 |
2,060.96 |
2,035.00 |
2,060.38 |
0.0M |
| 2022-07-27 |
2,060.00 |
2,061.15 |
2,036.13 |
2,060.00 |
0.0M |
| 2022-07-26 |
2,059.88 |
2,061.10 |
2,035.88 |
2,060.00 |
0.0M |
| 2022-07-25 |
2,059.70 |
2,060.71 |
2,035.58 |
2,059.88 |
0.0M |
| 2022-07-22 |
2,059.50 |
2,060.49 |
2,035.27 |
2,059.70 |
0.0M |
| 2022-07-21 |
2,059.38 |
2,060.27 |
2,035.03 |
2,059.50 |
0.0M |
| 2022-07-20 |
2,035.56 |
2,060.15 |
2,034.53 |
2,059.38 |
0.0M |
| 2022-07-19 |
2,059.00 |
2,060.03 |
2,034.40 |
2,059.00 |
0.0M |
| 2022-07-18 |
2,058.73 |
2,060.30 |
2,034.01 |
2,059.00 |
0.0M |
| 2022-07-15 |
2,058.73 |
2,059.78 |
2,033.90 |
2,058.73 |
0.0M |
| 2022-07-14 |
2,058.73 |
2,059.67 |
2,033.78 |
2,058.73 |
0.0M |
| 2022-07-13 |
2,058.73 |
2,059.87 |
2,033.62 |
2,058.73 |
0.0M |
| 2022-07-12 |
2,058.73 |
2,059.39 |
2,033.54 |
2,058.73 |
0.0M |
| 2022-07-11 |
2,058.50 |
2,060.30 |
2,033.28 |
2,058.73 |
0.0M |
| 2022-07-08 |
2,058.50 |
2,060.18 |
2,033.10 |
2,058.50 |
0.0M |
| 2022-07-07 |
2,058.35 |
2,060.18 |
2,032.83 |
2,058.50 |
0.0M |
| 2022-07-06 |
2,058.35 |
2,060.28 |
2,032.72 |
2,058.35 |
0.0M |
| 2022-07-05 |
2,058.35 |
2,059.92 |
2,032.49 |
2,058.35 |
0.0M |
| 2022-07-04 |
2,058.23 |
2,058.64 |
2,032.37 |
2,058.35 |
0.0M |
| 2022-07-01 |
2,058.23 |
2,058.67 |
2,032.37 |
2,058.23 |
0.0M |
| 2022-06-30 |
2,058.23 |
2,058.64 |
2,032.25 |
2,058.23 |
0.0M |
| 2022-06-29 |
2,057.98 |
2,060.97 |
2,031.89 |
2,058.23 |
0.0M |
| 2022-06-28 |
2,057.98 |
2,059.25 |
2,031.79 |
2,057.98 |
0.0M |
| 2022-06-27 |
2,031.90 |
2,058.59 |
2,031.00 |
2,057.98 |
0.0M |
| 2022-06-24 |
2,057.63 |
2,058.20 |
2,029.10 |
2,057.63 |
0.0M |
| 2022-06-23 |
2,057.50 |
2,058.69 |
2,030.95 |
2,057.63 |
0.0M |
| 2022-06-22 |
2,057.38 |
2,059.89 |
2,030.75 |
2,057.50 |
0.0M |
| 2022-06-21 |
2,057.38 |
2,059.85 |
2,028.22 |
2,057.38 |
0.0M |
| 2022-06-20 |
2,030.80 |
2,057.72 |
2,030.38 |
2,057.38 |
0.0M |
| 2022-06-17 |
2,057.23 |
2,057.76 |
2,029.27 |
2,057.23 |
0.0M |
| 2022-06-16 |
2,056.93 |
2,059.07 |
2,029.87 |
2,057.23 |
0.0M |
| 2022-06-15 |
2,056.93 |
2,060.07 |
2,028.83 |
2,056.93 |
0.0M |
| 2022-06-14 |
2,056.80 |
2,060.97 |
2,028.23 |
2,056.93 |
0.0M |
| 2022-06-13 |
2,029.72 |
2,060.86 |
2,028.11 |
2,056.80 |
0.0M |
| 2022-06-10 |
2,056.55 |
2,057.11 |
2,028.01 |
2,056.55 |
0.0M |
| 2022-06-09 |
2,056.45 |
2,058.16 |
2,026.77 |
2,056.55 |
0.0M |
| 2022-06-08 |
2,056.45 |
2,056.93 |
2,028.86 |
2,056.45 |
0.0M |
| 2022-06-07 |
2,056.38 |
2,056.90 |
2,027.80 |
2,056.45 |
0.0M |
| 2022-06-06 |
2,028.86 |
2,063.59 |
2,026.55 |
2,056.38 |
0.0M |
| 2022-06-03 |
2,055.98 |
2,056.79 |
2,027.05 |
2,056.25 |
0.0M |
| 2022-06-02 |
2,055.98 |
2,056.65 |
2,023.00 |
2,055.98 |
0.0M |
| 2022-06-01 |
2,055.85 |
2,058.79 |
2,023.45 |
2,055.98 |
0.0M |
| 2022-05-31 |
2,055.68 |
2,058.79 |
2,024.69 |
2,055.85 |
0.0M |
| 2022-05-30 |
2,027.87 |
2,056.19 |
2,027.36 |
2,055.68 |
0.0M |
| 2022-05-27 |
2,055.50 |
2,056.29 |
2,022.00 |
2,055.68 |
0.0M |
| 2022-05-26 |
2,055.50 |
2,056.93 |
2,022.00 |
2,055.50 |
0.0M |
| 2022-05-25 |
2,027.40 |
2,056.82 |
2,021.00 |
2,055.50 |
0.0M |
| 2022-05-24 |
2,055.32 |
2,057.32 |
2,021.00 |
2,055.43 |
0.0M |
| 2022-05-23 |
2,026.98 |
2,057.80 |
2,022.74 |
2,055.32 |
0.0M |
| 2022-05-20 |
2,054.88 |
2,056.29 |
2,011.50 |
2,055.18 |
0.0M |
| 2022-05-19 |
2,054.88 |
2,056.14 |
2,015.00 |
2,054.88 |
0.0M |
| 2022-05-18 |
2,054.75 |
2,055.73 |
2,015.00 |
2,054.88 |
0.0M |
| 2022-05-17 |
2,054.25 |
2,057.75 |
2,011.00 |
2,054.75 |
0.0M |
| 2022-05-16 |
2,025.86 |
2,064.04 |
2,021.18 |
2,054.25 |
0.0M |
| 2022-05-13 |
2,054.25 |
2,057.63 |
2,020.00 |
2,054.25 |
0.0M |
| 2022-05-12 |
2,054.25 |
2,056.83 |
2,013.00 |
2,054.25 |
0.0M |
| 2022-05-11 |
2,054.25 |
2,056.52 |
2,015.00 |
2,025.41 |
0.0M |
| 2022-05-10 |
2,054.25 |
2,054.85 |
2,020.74 |
2,054.25 |
0.0M |
| 2022-05-09 |
2,024.00 |
2,057.72 |
2,018.50 |
2,054.25 |
0.0M |
| 2022-05-06 |
2,054.00 |
2,057.11 |
2,017.00 |
2,054.00 |
0.0M |
| 2022-05-05 |
2,054.00 |
2,054.64 |
2,016.00 |
2,024.56 |
0.0M |
| 2022-05-04 |
2,053.85 |
2,055.01 |
2,013.00 |
2,054.00 |
0.0M |
| 2022-05-03 |
2,053.68 |
2,055.76 |
2,012.00 |
2,053.85 |
0.0M |
| 2022-05-02 |
2,020.50 |
2,054.39 |
2,014.00 |
2,053.68 |
0.0M |
| 2022-04-29 |
2,053.68 |
2,056.23 |
2,015.00 |
2,053.68 |
0.0M |
| 2022-04-28 |
2,053.50 |
2,057.10 |
2,015.00 |
2,053.68 |
0.0M |
| 2022-04-27 |
2,053.38 |
2,056.55 |
2,013.00 |
2,053.50 |
0.0M |
| 2022-04-26 |
2,053.20 |
2,055.00 |
2,012.50 |
2,053.38 |
0.0M |
| 2022-04-25 |
2,022.82 |
2,061.98 |
2,013.00 |
2,053.20 |
0.0M |
| 2022-04-22 |
2,053.00 |
2,056.40 |
2,014.00 |
2,053.00 |
0.0M |
| 2022-04-21 |
2,053.00 |
2,055.59 |
2,015.00 |
2,053.00 |
0.0M |
| 2022-04-20 |
2,052.88 |
2,054.79 |
2,014.00 |
2,053.00 |
0.0M |
| 2022-04-19 |
2,052.73 |
2,057.74 |
2,012.00 |
2,052.88 |
0.0M |
| 2022-04-18 |
2,052.60 |
2,059.13 |
2,014.00 |
2,052.73 |
0.0M |
| 2022-04-15 |
2,052.43 |
2,053.11 |
2,011.00 |
2,052.60 |
0.0M |
| 2022-04-14 |
2,052.43 |
2,053.17 |
2,011.00 |
2,052.43 |
0.0M |
| 2022-04-13 |
2,052.32 |
2,055.52 |
2,010.00 |
2,052.43 |
0.0M |
| 2022-04-12 |
2,052.23 |
2,055.65 |
2,010.00 |
2,052.32 |
0.0M |
| 2022-04-11 |
2,051.95 |
2,055.13 |
2,010.00 |
2,052.23 |
0.0M |
| 2022-04-08 |
2,051.95 |
2,055.98 |
2,013.00 |
2,051.95 |
0.0M |
| 2022-04-07 |
2,051.82 |
2,054.06 |
2,015.00 |
2,051.95 |
0.0M |
| 2022-04-06 |
2,051.82 |
2,053.26 |
2,010.50 |
2,051.82 |
0.0M |
| 2022-04-05 |
2,051.82 |
2,055.55 |
2,015.00 |
2,051.82 |
0.0M |
| 2022-04-04 |
2,019.91 |
2,059.98 |
2,010.00 |
2,051.82 |
0.0M |
| 2022-04-01 |
2,051.53 |
2,054.44 |
2,010.00 |
2,051.78 |
0.0M |
| 2022-03-31 |
2,051.40 |
2,052.10 |
2,011.00 |
2,051.53 |
0.0M |
| 2022-03-30 |
2,051.00 |
2,052.00 |
2,018.39 |
2,051.40 |
0.0M |
| 2022-03-29 |
2,051.00 |
2,051.89 |
2,010.00 |
2,051.00 |
0.0M |